Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 48.78 | 49.15 | 48.37 | 48.64 | 4,726,839 | -0.10(-0.20%) |
Feb 26, 2004 | 48.82 | 49.27 | 48.62 | 48.74 | 5,649,556 | -0.24(-0.50%) |
Feb 25, 2004 | 49.28 | 49.68 | 48.74 | 48.98 | 4,968,908 | -0.57(-1.14%) |
Feb 24, 2004 | 50.03 | 50.31 | 49.33 | 49.55 | 3,885,774 | -0.60(-1.19%) |
Feb 23, 2004 | 49.71 | 50.26 | 49.62 | 50.14 | 3,625,097 | +0.46(+0.93%) |
Feb 20, 2004 | 49.48 | 50.03 | 49.34 | 49.68 | 3,845,991 | +0.37(+0.76%) |
Feb 19, 2004 | 49.86 | 50.03 | 49.20 | 49.31 | 3,871,657 | -0.35(-0.70%) |
Feb 18, 2004 | 49.99 | 50.07 | 49.37 | 49.66 | 3,666,003 | -0.41(-0.82%) |
Feb 17, 2004 | 50.12 | 50.32 | 49.71 | 50.07 | 4,323,552 | +0.40(+0.80%) |
Feb 13, 2004 | 50.52 | 50.54 | 49.67 | 49.67 | 4,554,712 | -0.81(-1.61%) |
Feb 12, 2004 | 50.74 | 50.75 | 50.41 | 50.48 | 3,302,499 | -0.26(-0.52%) |
Feb 11, 2004 | 50.34 | 50.78 | 50.33 | 50.74 | 4,559,043 | +0.09(+0.18%) |
Feb 10, 2004 | 49.59 | 50.74 | 49.31 | 50.65 | 5,370,592 | +1.16(+2.34%) |
Feb 09, 2004 | 49.75 | 50.02 | 49.39 | 49.49 | 3,331,534 | -0.26(-0.53%) |
Feb 06, 2004 | 49.25 | 49.93 | 49.25 | 49.75 | 4,361,249 | +0.51(+1.03%) |
Feb 05, 2004 | 49.31 | 49.55 | 49.05 | 49.25 | 4,179,497 | -0.28(-0.57%) |
Feb 04, 2004 | 49.18 | 49.76 | 48.90 | 49.53 | 5,547,531 | +0.34(+0.70%) |
Feb 03, 2004 | 49.31 | 49.42 | 48.37 | 49.18 | 6,020,440 | +0.56(+1.15%) |
Feb 02, 2004 | 49.18 | 49.62 | 48.36 | 48.62 | 6,351,219 | -0.68(-1.38%) |
Jan 30, 2004 | 49.37 | 49.46 | 48.88 | 49.30 | 5,437,646 | -0.27(-0.54%) |
Jan 29, 2004 | 49.88 | 50.03 | 49.35 | 49.57 | 7,524,828 | -0.30(-0.60%) |
Jan 28, 2004 | 51.27 | 51.52 | 49.60 | 49.87 | 6,871,290 | -1.31(-2.56%) |
Jan 27, 2004 | 51.53 | 51.81 | 51.12 | 51.18 | 4,615,670 | -0.23(-0.45%) |
Jan 26, 2004 | 51.09 | 51.52 | 51.05 | 51.41 | 4,693,312 | +0.32(+0.62%) |
Jan 23, 2004 | 51.52 | 51.54 | 50.96 | 51.09 | 4,224,735 | -0.09(-0.18%) |
Jan 22, 2004 | 51.10 | 51.59 | 50.96 | 51.19 | 6,104,498 | +0.22(+0.44%) |
Jan 21, 2004 | 50.46 | 51.51 | 49.93 | 50.96 | 12,371,659 | +0.84(+1.67%) |
Jan 20, 2004 | 53.73 | 53.73 | 49.93 | 50.13 | 15,620,258 | -3.16(-5.93%) |
Jan 16, 2004 | 52.96 | 53.53 | 52.87 | 53.29 | 5,832,592 | +0.74(+1.40%) |
Jan 15, 2004 | 52.18 | 52.69 | 51.80 | 52.55 | 4,170,193 | +0.37(+0.72%) |
Jan 14, 2004 | 51.82 | 52.34 | 51.80 | 52.18 | 3,349,982 | +0.51(+0.99%) |
Jan 13, 2004 | 51.77 | 52.02 | 51.43 | 51.67 | 3,464,520 | -0.18(-0.35%) |
Jan 12, 2004 | 51.45 | 51.93 | 51.27 | 51.85 | 4,557,920 | +0.48(+0.93%) |
Jan 09, 2004 | 51.34 | 51.86 | 51.13 | 51.37 | 5,310,756 | -0.17(-0.34%) |
Jan 08, 2004 | 51.89 | 51.90 | 51.35 | 51.54 | 5,597,421 | -0.35(-0.67%) |
Jan 07, 2004 | 52.44 | 52.52 | 51.55 | 51.89 | 6,887,653 | -0.91(-1.72%) |
Jan 06, 2004 | 52.68 | 52.96 | 52.61 | 52.80 | 4,785,391 | -0.16(-0.31%) |
Jan 05, 2004 | 52.10 | 52.99 | 51.94 | 52.96 | 4,788,760 | +0.99(+1.91%) |
Jan 02, 2004 | 52.99 | 53.11 | 51.81 | 51.97 | 4,157,520 | -1.03(-1.95%) |
Dec 31, 2003 | 52.66 | 53.04 | 52.61 | 53.01 | 2,608,857 | +0.47(+0.89%) |
Dec 30, 2003 | 52.61 | 52.74 | 52.38 | 52.54 | 2,341,603 | -0.14(-0.26%) |
Dec 29, 2003 | 52.44 | 52.74 | 52.10 | 52.68 | 3,763,857 | +0.18(+0.34%) |
Dec 26, 2003 | 52.57 | 52.76 | 52.42 | 52.49 | 1,402,363 | -0.02(-0.04%) |
Dec 24, 2003 | 52.74 | 52.79 | 52.49 | 52.51 | 1,231,038 | -0.23(-0.44%) |
Dec 23, 2003 | 53.08 | 53.09 | 52.41 | 52.74 | 3,925,878 | -0.40(-0.75%) |
Dec 22, 2003 | 52.60 | 53.24 | 52.58 | 53.14 | 4,588,239 | +0.74(+1.40%) |
Dec 19, 2003 | 52.08 | 52.82 | 52.08 | 52.41 | 7,301,688 | +0.40(+0.77%) |
Dec 18, 2003 | 52.05 | 52.05 | 51.68 | 52.01 | 4,671,656 | -0.02(-0.04%) |
Dec 17, 2003 | 51.73 | 52.06 | 51.44 | 52.03 | 3,244,107 | +0.30(+0.58%) |
Dec 16, 2003 | 51.12 | 51.82 | 51.12 | 51.73 | 3,953,630 | +0.61(+1.20%) |
Dec 15, 2003 | 51.45 | 52.01 | 50.96 | 51.12 | 5,710,996 | +0.33(+0.65%) |
Dec 12, 2003 | 50.84 | 51.18 | 50.37 | 50.79 | 3,591,089 | +0.14(+0.28%) |
Dec 11, 2003 | 50.61 | 50.93 | 50.37 | 50.64 | 4,291,949 | +0.19(+0.37%) |
Dec 10, 2003 | 51.18 | 51.19 | 50.29 | 50.46 | 3,551,466 | -0.67(-1.32%) |
Dec 09, 2003 | 51.18 | 51.62 | 50.97 | 51.13 | 4,542,360 | +0.04(+0.09%) |
Dec 08, 2003 | 50.37 | 51.10 | 50.33 | 51.09 | 3,844,066 | +0.75(+1.50%) |
Dec 05, 2003 | 50.42 | 50.77 | 50.29 | 50.33 | 3,257,422 | -0.35(-0.69%) |
Dec 04, 2003 | 50.32 | 50.72 | 50.28 | 50.68 | 3,398,909 | +0.19(+0.38%) |
Dec 03, 2003 | 50.40 | 50.89 | 50.34 | 50.49 | 4,654,331 | +0.02(+0.05%) |
Dec 02, 2003 | 50.73 | 50.80 | 50.36 | 50.46 | 4,265,160 | -0.42(-0.82%) |